WisdomTree Bloomberg US Dollar Bullish Fund (USDU)
NYSEARCA: USDU · Real-Time Price · USD
26.86
-0.01 (-0.04%)
Nov 14, 2025, 4:00 PM EST - Market closed
USDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 27.02 | 27.03 | 26.86 | 26.86 | 26.86 | -0.04% | 111,125 |
| Nov 13, 2025 | 26.90 | 26.90 | 26.84 | 26.87 | 26.87 | -0.26% | 70,519 |
| Nov 12, 2025 | 27.03 | 27.03 | 26.90 | 26.94 | 26.94 | 0.04% | 98,137 |
| Nov 11, 2025 | 26.88 | 26.95 | 26.88 | 26.93 | 26.93 | 0.07% | 332,368 |
| Nov 10, 2025 | 26.93 | 27.06 | 26.90 | 26.91 | 26.91 | -0.04% | 317,007 |
| Nov 7, 2025 | 26.84 | 26.96 | 26.84 | 26.92 | 26.92 | -0.15% | 511,023 |
| Nov 6, 2025 | 27.00 | 27.03 | 26.96 | 26.96 | 26.96 | -0.44% | 107,410 |
| Nov 5, 2025 | 27.25 | 27.25 | 27.06 | 27.08 | 27.08 | -0.04% | 826,741 |
| Nov 4, 2025 | 27.06 | 27.20 | 27.02 | 27.09 | 27.09 | 0.44% | 392,666 |
| Nov 3, 2025 | 26.91 | 27.02 | 26.90 | 26.97 | 26.97 | - | 382,406 |
| Oct 31, 2025 | 26.95 | 26.98 | 26.93 | 26.97 | 26.97 | 0.33% | 148,859 |
| Oct 30, 2025 | 26.89 | 26.91 | 26.87 | 26.88 | 26.88 | 0.26% | 64,851 |
| Oct 29, 2025 | 26.71 | 26.83 | 26.67 | 26.81 | 26.81 | 0.49% | 328,468 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.68 | 26.68 | 26.68 | -0.15% | 88,979 |
| Oct 27, 2025 | 26.87 | 26.87 | 26.71 | 26.72 | 26.72 | -0.11% | 124,581 |
| Oct 24, 2025 | 26.71 | 26.75 | 26.71 | 26.75 | 26.75 | 0.11% | 58,844 |
| Oct 23, 2025 | 26.79 | 26.79 | 26.72 | 26.72 | 26.72 | -0.07% | 100,027 |
| Oct 22, 2025 | 26.75 | 26.75 | 26.69 | 26.74 | 26.74 | 0.07% | 119,827 |
| Oct 21, 2025 | 26.71 | 26.74 | 26.69 | 26.72 | 26.72 | 0.38% | 221,392 |
| Oct 20, 2025 | 26.63 | 26.64 | 26.59 | 26.62 | 26.62 | 0.15% | 69,005 |
| Oct 17, 2025 | 26.60 | 26.63 | 26.57 | 26.58 | 26.58 | 0.04% | 83,652 |
| Oct 16, 2025 | 26.59 | 26.66 | 26.57 | 26.57 | 26.57 | -0.41% | 669,796 |
| Oct 15, 2025 | 26.73 | 26.73 | 26.65 | 26.68 | 26.68 | -0.34% | 79,174 |
| Oct 14, 2025 | 26.81 | 26.81 | 26.73 | 26.77 | 26.77 | - | 603,297 |
| Oct 13, 2025 | 26.70 | 26.79 | 26.70 | 26.77 | 26.77 | 0.19% | 109,559 |
| Oct 10, 2025 | 26.49 | 26.78 | 26.49 | 26.72 | 26.72 | -0.26% | 155,283 |
| Oct 9, 2025 | 26.62 | 26.81 | 26.62 | 26.79 | 26.79 | 0.53% | 382,362 |
| Oct 8, 2025 | 26.64 | 26.75 | 26.64 | 26.65 | 26.65 | 0.08% | 87,026 |
| Oct 7, 2025 | 26.56 | 26.63 | 26.56 | 26.63 | 26.63 | 0.53% | 64,711 |
| Oct 6, 2025 | 26.51 | 26.53 | 26.49 | 26.49 | 26.49 | 0.26% | 133,757 |
| Oct 3, 2025 | 26.58 | 26.58 | 26.40 | 26.42 | 26.42 | -0.11% | 101,159 |
| Oct 2, 2025 | 26.41 | 26.50 | 26.41 | 26.45 | 26.45 | 0.30% | 536,295 |
| Oct 1, 2025 | 26.39 | 26.42 | 26.32 | 26.37 | 26.37 | -0.08% | 197,201 |
| Sep 30, 2025 | 26.40 | 26.40 | 26.34 | 26.39 | 26.39 | 0.04% | 78,791 |
| Sep 29, 2025 | 26.22 | 26.40 | 26.22 | 26.38 | 26.38 | -0.19% | 148,045 |
| Sep 26, 2025 | 26.49 | 26.51 | 26.43 | 26.43 | 26.43 | -0.45% | 98,227 |
| Sep 25, 2025 | 26.49 | 26.56 | 26.47 | 26.55 | 26.55 | 0.57% | 110,110 |
| Sep 24, 2025 | 26.26 | 26.42 | 26.26 | 26.40 | 26.40 | 0.57% | 46,397 |
| Sep 23, 2025 | 26.33 | 26.33 | 26.24 | 26.25 | 26.25 | 0.04% | 131,246 |
| Sep 22, 2025 | 26.26 | 26.31 | 26.24 | 26.24 | 26.24 | -0.30% | 171,413 |
| Sep 19, 2025 | 26.28 | 26.32 | 26.22 | 26.32 | 26.32 | 0.42% | 133,794 |
| Sep 18, 2025 | 26.22 | 26.27 | 26.20 | 26.21 | 26.21 | 0.40% | 148,180 |
| Sep 17, 2025 | 26.21 | 26.21 | 25.95 | 26.11 | 26.11 | 0.21% | 77,736 |
| Sep 16, 2025 | 26.20 | 26.20 | 26.03 | 26.05 | 26.05 | -0.57% | 170,176 |
| Sep 15, 2025 | 26.20 | 26.23 | 26.17 | 26.20 | 26.20 | -0.27% | 171,276 |
| Sep 12, 2025 | 26.30 | 26.31 | 26.24 | 26.27 | 26.27 | 0.11% | 51,145 |
| Sep 11, 2025 | 26.23 | 26.27 | 26.21 | 26.24 | 26.24 | -0.19% | 48,615 |
| Sep 10, 2025 | 26.26 | 26.33 | 26.25 | 26.29 | 26.29 | -0.15% | 169,036 |
| Sep 9, 2025 | 26.22 | 26.33 | 26.22 | 26.33 | 26.33 | 0.38% | 73,543 |
| Sep 8, 2025 | 26.24 | 26.30 | 26.23 | 26.23 | 26.23 | -0.27% | 740,505 |